Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.27 | 11.31 | 10.44 | 10.87 | 129,700 | -0.46(-4.02%) |
Jul 30, 2020 | 11.27 | 11.37 | 11.04 | 11.32 | 128,709 | -0.16(-1.39%) |
Jul 29, 2020 | 11.22 | 11.49 | 11.22 | 11.48 | 55,865 | +0.22(+1.95%) |
Jul 28, 2020 | 11.22 | 11.48 | 10.96 | 11.26 | 96,891 | -0.13(-1.14%) |
Jul 27, 2020 | 11.07 | 11.43 | 10.96 | 11.39 | 191,346 | +0.33(+2.98%) |
Jul 24, 2020 | 11.44 | 11.47 | 11.03 | 11.06 | 63,500 | -0.39(-3.41%) |
Jul 23, 2020 | 11.20 | 11.79 | 11.18 | 11.45 | 94,353 | +0.27(+2.42%) |
Jul 22, 2020 | 11.40 | 11.61 | 11.01 | 11.18 | 79,060 | -0.31(-2.70%) |
Jul 21, 2020 | 11.18 | 11.62 | 11.15 | 11.49 | 111,310 | +0.48(+4.36%) |
Jul 20, 2020 | 11.32 | 11.37 | 10.91 | 11.01 | 104,195 | -0.29(-2.57%) |
Jul 17, 2020 | 11.25 | 11.53 | 11.21 | 11.30 | 118,300 | +0.03(+0.27%) |
Jul 16, 2020 | 11.60 | 11.69 | 11.12 | 11.27 | 75,508 | -0.38(-3.26%) |
Jul 15, 2020 | 11.17 | 11.79 | 11.17 | 11.65 | 157,298 | +0.64(+5.81%) |
Jul 14, 2020 | 10.79 | 11.09 | 10.64 | 11.01 | 171,087 | +0.24(+2.23%) |
Jul 13, 2020 | 10.80 | 11.03 | 10.60 | 10.77 | 84,747 | +0.13(+1.22%) |
Jul 10, 2020 | 10.56 | 10.66 | 10.32 | 10.64 | 60,400 | +0.11(+1.04%) |
Jul 09, 2020 | 10.45 | 10.67 | 10.10 | 10.53 | 136,514 | +0.05(+0.48%) |
Jul 08, 2020 | 10.58 | 10.74 | 10.39 | 10.48 | 74,062 | -0.12(-1.13%) |
Jul 07, 2020 | 10.73 | 10.82 | 10.51 | 10.60 | 73,584 | -0.28(-2.57%) |
Jul 06, 2020 | 10.72 | 11.24 | 10.71 | 10.88 | 88,041 | +0.41(+3.92%) |
Jul 02, 2020 | 10.74 | 11.00 | 10.41 | 10.47 | 65,400 | -0.04(-0.33%) |
Jul 01, 2020 | 10.92 | 11.09 | 10.46 | 10.51 | 111,109 | -0.35(-3.27%) |
Jun 30, 2020 | 10.57 | 11.22 | 10.37 | 10.86 | 252,881 | +0.25(+2.36%) |
Jun 29, 2020 | 10.29 | 10.69 | 10.13 | 10.61 | 129,565 | +0.52(+5.15%) |
Jun 26, 2020 | 9.970 | 10.12 | 9.800 | 10.09 | 290,500 | +0.01(+0.10%) |
Jun 25, 2020 | 10.01 | 10.25 | 9.810 | 10.08 | 76,699 | +0.04(+0.40%) |
Jun 24, 2020 | 10.03 | 10.27 | 9.800 | 10.04 | 131,987 | -0.17(-1.67%) |
Jun 23, 2020 | 10.30 | 10.41 | 10.16 | 10.21 | 120,139 | +0.05(+0.49%) |
Jun 22, 2020 | 10.00 | 10.30 | 9.860 | 10.16 | 117,293 | +0.10(+0.99%) |
Jun 19, 2020 | 10.50 | 10.68 | 9.980 | 10.06 | 155,800 | -0.21(-2.04%) |
Jun 18, 2020 | 10.11 | 10.64 | 10.11 | 10.27 | 152,173 | +0.02(+0.20%) |
Jun 17, 2020 | 11.36 | 11.36 | 10.15 | 10.25 | 123,400 | -0.95(-8.48%) |
Jun 16, 2020 | 11.08 | 11.43 | 10.64 | 11.20 | 182,222 | +0.63(+5.96%) |
Jun 15, 2020 | 10.00 | 10.65 | 9.452 | 10.57 | 292,903 | +0.21(+2.03%) |
Jun 12, 2020 | 10.65 | 10.77 | 10.01 | 10.36 | 106,900 | +0.19(+1.87%) |
Jun 11, 2020 | 10.79 | 10.93 | 10.13 | 10.17 | 105,026 | -1.08(-9.60%) |
Jun 10, 2020 | 11.17 | 11.54 | 10.82 | 11.25 | 93,271 | -0.01(-0.09%) |
Jun 09, 2020 | 11.17 | 11.40 | 10.82 | 11.26 | 91,820 | -0.21(-1.83%) |
Jun 08, 2020 | 11.39 | 11.76 | 11.28 | 11.47 | 98,760 | +0.33(+2.96%) |
Jun 05, 2020 | 10.81 | 11.27 | 10.72 | 11.14 | 198,600 | +0.77(+7.37%) |
Jun 04, 2020 | 10.29 | 10.55 | 10.05 | 10.38 | 164,905 | +0.03(+0.24%) |
Jun 03, 2020 | 10.50 | 10.76 | 10.30 | 10.35 | 178,497 | -0.07(-0.67%) |
Jun 02, 2020 | 10.34 | 10.84 | 10.23 | 10.42 | 124,920 | +0.09(+0.87%) |
Jun 01, 2020 | 10.61 | 10.79 | 10.21 | 10.33 | 141,649 | -0.14(-1.34%) |
May 29, 2020 | 10.84 | 11.32 | 10.17 | 10.47 | 550,600 | -0.40(-3.68%) |
May 28, 2020 | 12.10 | 12.10 | 10.81 | 10.87 | 461,157 | +0.11(+1.02%) |
May 27, 2020 | 9.810 | 10.81 | 9.730 | 10.76 | 183,527 | +0.97(+9.91%) |
May 26, 2020 | 9.600 | 9.810 | 9.520 | 9.790 | 197,230 | +0.62(+6.76%) |
May 22, 2020 | 8.990 | 9.245 | 8.780 | 9.170 | 109,600 | +0.25(+2.80%) |
May 21, 2020 | 8.840 | 9.125 | 8.710 | 8.920 | 105,052 | +0.12(+1.36%) |
May 20, 2020 | 8.900 | 9.170 | 8.740 | 8.800 | 105,829 | +0.01(+0.11%) |
May 19, 2020 | 9.460 | 9.560 | 8.790 | 8.790 | 89,295 | -0.77(-8.05%) |
May 18, 2020 | 9.060 | 9.650 | 9.060 | 9.560 | 124,988 | +0.94(+10.90%) |
May 15, 2020 | 8.350 | 8.720 | 8.180 | 8.620 | 75,300 | +0.25(+2.99%) |
May 14, 2020 | 8.320 | 8.500 | 8.035 | 8.370 | 101,419 | -0.18(-2.11%) |
May 13, 2020 | 8.990 | 8.990 | 8.400 | 8.550 | 239,101 | -0.47(-5.21%) |
May 12, 2020 | 9.360 | 9.360 | 9.020 | 9.020 | 92,474 | -0.33(-3.53%) |
May 11, 2020 | 9.170 | 9.460 | 8.830 | 9.350 | 104,913 | +0.10(+1.08%) |
May 08, 2020 | 8.950 | 9.440 | 8.950 | 9.250 | 122,000 | +0.53(+6.08%) |
May 07, 2020 | 9.040 | 9.140 | 8.640 | 8.720 | 80,557 | -0.09(-1.02%) |
May 06, 2020 | 9.060 | 9.270 | 8.630 | 8.810 | 101,502 | -0.28(-3.08%) |
May 05, 2020 | 8.660 | 9.240 | 8.660 | 9.090 | 182,844 | +0.55(+6.44%) |
May 04, 2020 | 8.770 | 8.770 | 8.310 | 8.540 | 65,375 | -0.29(-3.28%) |